Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8846 -0.0054 (-0.61%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.050 1.095 1.050 1.050 1,444,672 -0.01(-0.94%)
Aug 30, 2023 1.060 1.070 1.040 1.060 1,468,458 +0.01(+0.95%)
Aug 29, 2023 1.030 1.050 1.020 1.050 1,473,575 +0.01(+0.96%)
Aug 28, 2023 1.020 1.050 1.010 1.040 1,678,224 +0.03(+2.97%)
Aug 25, 2023 1.020 1.040 1.000 1.010 1,660,041 -0.02(-1.94%)
Aug 24, 2023 1.050 1.065 1.010 1.030 2,600,319 -0.03(-2.83%)
Aug 23, 2023 1.070 1.080 1.050 1.060 1,542,892 +0.00(+0.00%)
Aug 22, 2023 1.070 1.080 1.050 1.060 1,941,793 -0.01(-0.93%)
Aug 21, 2023 1.070 1.090 1.050 1.070 1,909,971 +0.02(+1.90%)
Aug 18, 2023 1.050 1.070 1.030 1.050 1,775,506 +0.01(+0.96%)
Aug 17, 2023 1.120 1.120 1.030 1.040 2,039,921 -0.02(-1.89%)
Aug 16, 2023 1.040 1.065 1.000 1.060 1,942,471 +0.01(+0.95%)
Aug 15, 2023 1.080 1.080 0.9611 1.050 9,017,001 -0.03(-2.78%)
Aug 14, 2023 1.100 1.110 1.060 1.080 2,873,608 -0.03(-2.70%)
Aug 11, 2023 1.110 1.125 1.090 1.110 1,967,894 +0.00(+0.00%)
Aug 10, 2023 1.180 1.180 1.100 1.110 3,594,478 -0.05(-4.31%)
Aug 09, 2023 1.150 1.160 1.120 1.160 1,669,778 -0.01(-0.85%)
Aug 08, 2023 1.140 1.170 1.130 1.170 1,273,043 +0.02(+1.74%)
Aug 07, 2023 1.180 1.180 1.120 1.150 2,524,154 -0.03(-2.54%)
Aug 04, 2023 1.190 1.210 1.180 1.180 1,276,016 -0.01(-0.84%)
Aug 03, 2023 1.180 1.210 1.175 1.190 1,849,234 +0.00(+0.00%)
Aug 02, 2023 1.160 1.205 1.160 1.190 2,155,878 +0.00(+0.00%)
Aug 01, 2023 1.190 1.220 1.180 1.190 1,822,032 -0.01(-0.83%)
Jul 31, 2023 1.190 1.280 1.190 1.200 4,172,931 +0.01(+0.84%)
Jul 28, 2023 1.130 1.190 1.120 1.190 2,953,320 +0.07(+6.25%)
Jul 27, 2023 1.140 1.160 1.120 1.120 2,305,694 -0.02(-1.75%)
Jul 26, 2023 1.130 1.160 1.130 1.140 2,193,441 +0.01(+0.88%)
Jul 25, 2023 1.150 1.185 1.130 1.130 1,796,755 -0.03(-2.59%)
Jul 24, 2023 1.190 1.190 1.120 1.160 4,349,085 +0.04(+3.57%)
Jul 21, 2023 1.130 1.130 1.085 1.120 4,774,318 +0.00(+0.00%)
Jul 20, 2023 1.110 1.130 1.080 1.120 6,143,733 +0.04(+3.70%)
Jul 19, 2023 1.140 1.215 1.080 1.080 20,355,910 -0.35(-24.48%)
Jul 18, 2023 1.350 1.485 1.330 1.430 6,539,907 +0.12(+9.16%)
Jul 17, 2023 1.220 1.310 1.220 1.310 2,292,822 +0.07(+5.65%)
Jul 14, 2023 1.210 1.240 1.210 1.240 843,966 +0.02(+1.64%)
Jul 13, 2023 1.230 1.255 1.200 1.220 1,372,757 -0.01(-0.81%)
Jul 12, 2023 1.210 1.240 1.200 1.230 1,095,781 +0.02(+1.65%)
Jul 11, 2023 1.190 1.220 1.170 1.210 1,772,401 +0.04(+3.42%)
Jul 10, 2023 1.140 1.190 1.130 1.170 2,907,821 +0.03(+2.63%)
Jul 07, 2023 1.180 1.180 1.120 1.140 1,295,094 -0.03(-2.56%)
Jul 06, 2023 1.160 1.170 1.110 1.170 1,251,601 -0.02(-1.68%)
Jul 05, 2023 1.170 1.210 1.160 1.190 1,006,349 +0.02(+1.71%)
Jul 03, 2023 1.190 1.210 1.160 1.170 715,904 -0.02(-1.68%)
Jun 30, 2023 1.140 1.240 1.140 1.190 3,334,655 +0.04(+3.48%)
Jun 29, 2023 1.120 1.160 1.110 1.150 1,496,416 +0.03(+2.68%)
Jun 28, 2023 1.150 1.170 1.110 1.120 1,209,714 -0.04(-3.45%)
Jun 27, 2023 1.120 1.175 1.110 1.160 915,975 +0.03(+2.65%)
Jun 26, 2023 1.130 1.135 1.100 1.130 1,125,157 -0.01(-0.88%)
Jun 23, 2023 1.150 1.150 1.100 1.140 3,291,896 -0.02(-1.72%)
Jun 22, 2023 1.150 1.180 1.140 1.160 2,265,410 -0.01(-0.85%)
Jun 21, 2023 1.180 1.200 1.130 1.170 4,753,708 -0.02(-1.68%)
Jun 20, 2023 1.190 1.209 1.140 1.190 3,158,444 +0.00(+0.00%)
Jun 16, 2023 1.210 1.230 1.180 1.190 756,268 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.